Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1992-02-11 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2000
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2000-12-29 | $67.00 | $67.00 | 6,794 | — | — |
| 2000-12-28 | $69.00 | $69.00 | 3,713 | — | — |
| 2000-12-27 | $71.50 | $71.50 | 4,900 | — | — |
| 2000-12-26 | $71.00 | $71.00 | 2,800 | — | — |
| 2000-12-22 | $73.00 | $73.00 | 5,838 | — | — |
| 2000-12-21 | $74.00 | $74.00 | 4,356 | — | — |
| 2000-12-20 | $76.00 | $76.00 | 2,269 | — | — |
| 2000-12-19 | $78.00 | $78.00 | 2,463 | — | — |
| 2000-12-18 | $75.00 | $75.00 | 2,981 | — | — |
| 2000-12-15 | $78.00 | $78.00 | 4,600 | — | — |
| 2000-12-14 | $76.00 | $76.00 | 2,869 | — | — |
| 2000-12-13 | $76.00 | $76.00 | 1,694 | — | — |
| 2000-12-12 | $76.00 | $76.00 | 450 | — | — |
| 2000-12-11 | $76.00 | $76.00 | 1,481 | — | — |
| 2000-12-08 | $76.00 | $76.00 | 1,875 | — | — |
| 2000-12-07 | $76.00 | $76.00 | 2,144 | — | — |
| 2000-12-06 | $76.00 | $76.00 | 2,688 | — | — |
| 2000-12-05 | $77.00 | $77.00 | 2,763 | — | — |
| 2000-12-04 | $76.00 | $76.00 | 4,063 | — | — |
| 2000-12-01 | $76.00 | $76.00 | 1,413 | — | — |
| 2000-11-30 | $77.00 | $77.00 | 5,156 | — | — |
| 2000-11-29 | $78.00 | $78.00 | 669 | — | — |
| 2000-11-28 | $78.00 | $78.00 | 3,750 | — | — |
| 2000-11-27 | $71.00 | $71.00 | 4,706 | — | — |
| 2000-11-24 | $80.00 | $80.00 | 1,438 | — | — |
| 2000-11-22 | $72.00 | $72.00 | 6,594 | — | — |
| 2000-11-21 | $78.00 | $78.00 | 1,531 | — | — |
| 2000-11-20 | $80.00 | $80.00 | 1,231 | — | — |
| 2000-11-17 | $80.00 | $80.00 | 219 | — | — |
| 2000-11-16 | $83.00 | $83.00 | 1,656 | — | — |
| 2000-11-15 | $78.00 | $78.00 | 1,363 | — | — |
| 2000-11-14 | $79.50 | $79.50 | 531 | — | — |
| 2000-11-13 | $81.00 | $81.00 | 1,138 | — | — |
| 2000-11-10 | $80.50 | $80.50 | 11,019 | — | — |
| 2000-11-09 | $80.00 | $80.00 | 131 | — | — |
| 2000-11-08 | $82.00 | $82.00 | 2,088 | — | — |
| 2000-11-07 | $82.00 | $82.00 | 631 | — | — |
| 2000-11-06 | $82.00 | $82.00 | 769 | — | — |
| 2000-11-03 | $84.00 | $84.00 | 381 | — | — |
| 2000-11-02 | $82.00 | $82.00 | 563 | — | — |
| 2000-11-01 | $84.00 | $84.00 | 1,081 | — | — |
| 2000-10-31 | $83.00 | $83.00 | 869 | — | — |
| 2000-10-30 | $83.00 | $83.00 | 638 | — | — |
| 2000-10-27 | $84.00 | $84.00 | 750 | — | — |
| 2000-10-26 | $84.00 | $84.00 | 975 | — | — |
| 2000-10-25 | $87.00 | $87.00 | 2,681 | — | — |
| 2000-10-24 | $84.00 | $84.00 | 1,094 | — | — |
| 2000-10-23 | $88.00 | $88.00 | 2,744 | — | — |
| 2000-10-20 | $88.00 | $88.00 | 938 | — | — |
| 2000-10-19 | $89.00 | $89.00 | 3,450 | — | — |
| 2000-10-18 | $81.00 | $81.00 | 2,394 | — | — |
| 2000-10-17 | $81.00 | $81.00 | 1,006 | — | — |
| 2000-10-16 | $82.00 | $82.00 | 1,600 | — | — |
| 2000-10-13 | $82.00 | $82.00 | 869 | — | — |
| 2000-10-12 | $81.00 | $81.00 | 3,863 | — | — |
| 2000-10-11 | $86.00 | $86.00 | 3,263 | — | — |
| 2000-10-10 | $82.50 | $82.50 | 719 | — | — |
| 2000-10-09 | $88.00 | $88.00 | 156 | — | — |
| 2000-10-06 | $84.00 | $84.00 | 2,119 | — | — |
| 2000-10-05 | $88.00 | $88.00 | 2,169 | — | — |
| 2000-10-04 | $87.00 | $87.00 | 1,013 | — | — |
| 2000-10-03 | $90.00 | $90.00 | 2,913 | — | — |
| 2000-10-02 | $96.00 | $96.00 | 6,569 | — | — |
| 2000-09-29 | $84.00 | $84.00 | 2,681 | — | — |
| 2000-09-28 | $83.00 | $83.00 | 969 | — | — |
| 2000-09-27 | $83.00 | $83.00 | 713 | — | — |
| 2000-09-26 | $80.00 | $80.00 | 3,425 | — | — |
| 2000-09-25 | $84.00 | $84.00 | 606 | — | — |
| 2000-09-22 | $82.50 | $82.50 | 300 | — | — |
| 2000-09-21 | $83.00 | $83.00 | 1,056 | — | — |
| 2000-09-20 | $81.00 | $81.00 | 4,356 | — | — |
| 2000-09-19 | $80.00 | $80.00 | 4,175 | — | — |
| 2000-09-18 | $74.00 | $74.00 | 1,731 | — | — |
| 2000-09-15 | $76.00 | $76.00 | 531 | — | — |
| 2000-09-14 | $76.00 | $76.00 | 869 | — | — |
| 2000-09-13 | $75.00 | $75.00 | 188 | — | — |
| 2000-09-12 | $75.00 | $75.00 | 1,556 | — | — |
| 2000-09-11 | $73.00 | $73.00 | 525 | — | — |
| 2000-09-08 | $78.00 | $78.00 | 1,663 | — | — |
| 2000-09-07 | $78.00 | $78.00 | 5,175 | — | — |
| 2000-09-06 | $80.00 | $80.00 | 3,344 | — | — |
| 2000-09-05 | $80.00 | $80.00 | 1,100 | — | — |
| 2000-09-01 | $80.00 | $80.00 | 1,050 | — | — |
| 2000-08-31 | $80.00 | $80.00 | 1,963 | — | — |
| 2000-08-30 | $78.00 | $78.00 | 2,100 | — | — |
| 2000-08-29 | $76.00 | $76.00 | 1,394 | — | — |
| 2000-08-28 | $79.00 | $79.00 | 50 | — | — |
| 2000-08-25 | $79.00 | $79.00 | 725 | — | — |
| 2000-08-24 | $78.00 | $78.00 | 2,125 | — | — |
| 2000-08-23 | $78.00 | $78.00 | 338 | — | — |
| 2000-08-22 | $79.00 | $79.00 | 550 | — | — |
| 2000-08-21 | $74.00 | $74.00 | 700 | — | — |
| 2000-08-18 | $80.00 | $80.00 | 1,638 | — | — |
| 2000-08-17 | $79.00 | $79.00 | 2,850 | — | — |
| 2000-08-16 | $79.00 | $79.00 | 5,356 | — | — |
| 2000-08-15 | $82.00 | $82.00 | 3,569 | — | — |
| 2000-08-14 | $78.00 | $78.00 | 6,356 | — | — |
| 2000-08-11 | $77.00 | $77.00 | 5,119 | — | — |
| 2000-08-10 | $74.00 | $74.00 | 1,494 | — | — |
| 2000-08-09 | $71.00 | $71.00 | 3,306 | — | — |
| 2000-08-08 | $70.00 | $70.00 | 250 | — | — |
| 2000-08-07 | $72.00 | $72.00 | 481 | — | — |
| 2000-08-04 | $72.00 | $72.00 | 3,038 | — | — |
| 2000-08-03 | $70.00 | $70.00 | 1,550 | — | — |
| 2000-08-02 | $67.50 | $67.50 | 1,019 | — | — |
| 2000-08-01 | $70.00 | $70.00 | 3,100 | — | — |
| 2000-07-31 | $74.00 | $74.00 | 1,044 | — | — |
| 2000-07-28 | $72.00 | $72.00 | 81 | — | — |
| 2000-07-27 | $73.00 | $73.00 | 931 | — | — |
| 2000-07-26 | $74.00 | $74.00 | 1,544 | — | — |
| 2000-07-25 | $75.00 | $75.00 | 944 | — | — |
| 2000-07-24 | $75.00 | $75.00 | 1,175 | — | — |
| 2000-07-21 | $76.00 | $76.00 | 2,250 | — | — |
| 2000-07-20 | $78.00 | $78.00 | 1,506 | — | — |
| 2000-07-19 | $79.00 | $79.00 | 1,650 | — | — |
| 2000-07-18 | $80.50 | $80.50 | 5,475 | — | — |
| 2000-07-17 | $79.00 | $79.00 | 5,219 | — | — |
| 2000-07-14 | $76.00 | $76.00 | 288 | — | — |
| 2000-07-13 | $78.00 | $78.00 | 744 | — | — |
| 2000-07-12 | $76.00 | $76.00 | 1,231 | — | — |
| 2000-07-11 | $78.00 | $78.00 | 319 | — | — |
| 2000-07-10 | $76.00 | $76.00 | 1,781 | — | — |
| 2000-07-07 | $76.00 | $76.00 | 1,313 | — | — |
| 2000-07-06 | $75.00 | $75.00 | 588 | — | — |
| 2000-07-05 | $73.00 | $73.00 | 1,050 | — | — |
| 2000-07-03 | $78.00 | $78.00 | 556 | — | — |
| 2000-06-30 | $75.00 | $75.00 | 1,794 | — | — |
| 2000-06-29 | $76.00 | $76.00 | 1,231 | — | — |
| 2000-06-28 | $78.00 | $78.00 | 1,263 | — | — |
| 2000-06-27 | $74.00 | $74.00 | 2,038 | — | — |
| 2000-06-26 | $74.00 | $74.00 | 119 | — | — |
| 2000-06-23 | $76.00 | $76.00 | 69 | — | — |
| 2000-06-22 | $76.00 | $76.00 | 463 | — | — |
| 2000-06-21 | $75.00 | $75.00 | 713 | — | — |
| 2000-06-20 | $74.00 | $74.00 | 375 | — | — |
| 2000-06-19 | $72.00 | $72.00 | 550 | — | — |
| 2000-06-16 | $76.00 | $76.00 | 319 | — | — |
| 2000-06-15 | $79.00 | $79.00 | 275 | — | — |
| 2000-06-14 | $80.00 | $80.00 | 2,394 | — | — |
| 2000-06-13 | $82.00 | $82.00 | 3,050 | — | — |
| 2000-06-12 | $84.00 | $84.00 | 6,356 | — | — |
| 2000-06-09 | $88.00 | $88.00 | 1,281 | — | — |
| 2000-06-08 | $85.00 | $85.00 | 1,231 | — | — |
| 2000-06-07 | $89.00 | $89.00 | 9,200 | — | — |
| 2000-06-06 | $81.00 | $81.00 | 5,219 | — | — |
| 2000-06-05 | $80.00 | $80.00 | 4,819 | — | — |
| 2000-06-02 | $78.00 | $78.00 | 2,106 | — | — |
| 2000-06-01 | $76.00 | $76.00 | 1,294 | — | — |
| 2000-05-31 | $70.00 | $70.00 | 1,694 | — | — |
| 2000-05-30 | $68.25 | $68.25 | 888 | — | — |
| 2000-05-26 | $64.00 | $64.00 | 1,025 | — | — |
| 2000-05-25 | $66.00 | $66.00 | 656 | — | — |
| 2000-05-24 | $65.00 | $65.00 | 1,063 | — | — |
| 2000-05-23 | $66.00 | $66.00 | 3,969 | — | — |
| 2000-05-22 | $72.00 | $72.00 | 2,375 | — | — |
| 2000-05-19 | $74.00 | $74.00 | 919 | — | — |
| 2000-05-18 | $78.00 | $78.00 | 2,994 | — | — |
| 2000-05-17 | $79.50 | $79.50 | 2,625 | — | — |
| 2000-05-16 | $78.00 | $78.00 | 11,031 | — | — |
| 2000-05-15 | $72.00 | $72.00 | 5,138 | — | — |
| 2000-05-12 | $65.00 | $65.00 | 1,413 | — | — |
| 2000-05-11 | $64.00 | $64.00 | 5,163 | — | — |
| 2000-05-10 | $61.00 | $61.00 | 469 | — | — |
| 2000-05-09 | $64.00 | $64.00 | 2,094 | — | — |
| 2000-05-08 | $62.00 | $62.00 | 1,131 | — | — |
| 2000-05-05 | $60.00 | $60.00 | 3,744 | — | — |
| 2000-05-04 | $60.00 | $60.00 | 3,088 | — | — |
| 2000-05-03 | $60.00 | $60.00 | 419 | — | — |
| 2000-05-02 | $64.00 | $64.00 | 444 | — | — |
| 2000-05-01 | $64.00 | $64.00 | 4,981 | — | — |
| 2000-04-28 | $70.00 | $70.00 | 11,513 | — | — |
| 2000-04-27 | $52.50 | $52.50 | 2,575 | — | — |
| 2000-04-26 | $56.00 | $56.00 | 2,644 | — | — |
| 2000-04-25 | $58.00 | $58.00 | 3,575 | — | — |
| 2000-04-24 | $54.00 | $54.00 | 2,863 | — | — |
| 2000-04-20 | $60.00 | $60.00 | 2,594 | — | — |
| 2000-04-19 | $58.00 | $58.00 | 7,156 | — | — |
| 2000-04-18 | $56.00 | $56.00 | 5,300 | — | — |
| 2000-04-17 | $61.00 | $61.00 | 9,688 | — | — |
| 2000-04-14 | $54.00 | $54.00 | 13,056 | — | — |
| 2000-04-13 | $62.00 | $62.00 | 3,456 | — | — |
| 2000-04-12 | $64.00 | $64.00 | 756 | — | — |
| 2000-04-11 | $67.00 | $67.00 | 1,294 | — | — |
| 2000-04-10 | $68.00 | $68.00 | 1,069 | — | — |
| 2000-04-07 | $69.75 | $69.75 | 838 | — | — |
| 2000-04-06 | $70.00 | $70.00 | 3,206 | — | — |
| 2000-04-05 | $70.00 | $70.00 | 3,019 | — | — |
| 2000-04-04 | $64.00 | $64.00 | 7,550 | — | — |
| 2000-04-03 | $76.00 | $76.00 | 7,731 | — | — |
| 2000-03-31 | $76.00 | $76.00 | 5,650 | — | — |
| 2000-03-30 | $82.00 | $82.00 | 7,056 | — | — |
| 2000-03-29 | $90.00 | $90.00 | 3,181 | — | — |
| 2000-03-28 | $89.00 | $89.00 | 2,819 | — | — |
| 2000-03-27 | $97.00 | $97.00 | 6,613 | — | — |
| 2000-03-24 | $94.00 | $94.00 | 1,675 | — | — |
| 2000-03-23 | $88.00 | $88.00 | 2,263 | — | — |
| 2000-03-22 | $88.00 | $88.00 | 2,269 | — | — |
| 2000-03-21 | $90.00 | $90.00 | 4,575 | — | — |
| 2000-03-20 | $91.00 | $91.00 | 1,969 | — | — |
| 2000-03-17 | $88.00 | $88.00 | 2,438 | — | — |
| 2000-03-16 | $92.00 | $92.00 | 3,338 | — | — |
| 2000-03-15 | $92.00 | $92.00 | 4,250 | — | — |
| 2000-03-14 | $96.00 | $96.00 | 6,094 | — | — |
| 2000-03-13 | $98.00 | $98.00 | 4,694 | — | — |
| 2000-03-10 | $104.00 | $104.00 | 9,388 | — | — |
| 2000-03-09 | $94.00 | $94.00 | 3,550 | — | — |
| 2000-03-08 | $95.00 | $95.00 | 2,925 | — | — |
| 2000-03-07 | $93.00 | $93.00 | 2,269 | — | — |
| 2000-03-06 | $98.00 | $98.00 | 5,006 | — | — |
| 2000-03-03 | $102.00 | $102.00 | 3,919 | — | — |
| 2000-03-02 | $105.50 | $105.50 | 16,663 | — | — |
| 2000-03-01 | $110.00 | $110.00 | 34,019 | — | — |
| 2000-02-29 | $83.00 | $83.00 | 5,888 | — | — |
| 2000-02-28 | $77.00 | $77.00 | 1,969 | — | — |
| 2000-02-25 | $81.00 | $81.00 | 2,613 | — | — |
| 2000-02-24 | $83.00 | $83.00 | 9,913 | — | — |
| 2000-02-23 | $80.00 | $80.00 | 7,056 | — | — |
| 2000-02-22 | $70.00 | $70.00 | 4,325 | — | — |
| 2000-02-18 | $66.00 | $66.00 | 2,681 | — | — |
| 2000-02-17 | $70.00 | $70.00 | 2,256 | — | — |
| 2000-02-16 | $68.00 | $68.00 | 4,631 | — | — |
| 2000-02-15 | $71.00 | $71.00 | 2,944 | — | — |
| 2000-02-14 | $71.00 | $71.00 | 2,831 | — | — |
| 2000-02-11 | $70.00 | $70.00 | 1,844 | — | — |
| 2000-02-10 | $72.00 | $72.00 | 1,931 | — | — |
| 2000-02-09 | $75.00 | $75.00 | 2,381 | — | — |
| 2000-02-08 | $79.00 | $79.00 | 2,019 | — | — |
| 2000-02-07 | $77.00 | $77.00 | 4,000 | — | — |
| 2000-02-04 | $78.00 | $78.00 | 4,156 | — | — |
| 2000-02-03 | $71.00 | $71.00 | 2,513 | — | — |
| 2000-02-02 | $72.00 | $72.00 | 631 | — | — |
| 2000-02-01 | $75.00 | $75.00 | 3,306 | — | — |
| 2000-01-31 | $71.75 | $71.75 | 4,175 | — | — |
| 2000-01-28 | $78.00 | $78.00 | 4,369 | — | — |
| 2000-01-27 | $77.00 | $77.00 | 3,256 | — | — |
| 2000-01-26 | $72.50 | $72.50 | 10,994 | — | — |
| 2000-01-25 | $82.00 | $82.00 | 20,381 | — | — |
| 2000-01-24 | $82.00 | $82.00 | 17,813 | — | — |
| 2000-01-21 | $80.00 | $80.00 | 12,013 | — | — |
| 2000-01-20 | $79.50 | $79.50 | 8,788 | — | — |
| 2000-01-19 | $80.00 | $80.00 | 15,756 | — | — |
| 2000-01-18 | $74.00 | $74.00 | 15,088 | — | — |
| 2000-01-14 | $66.00 | $66.00 | 4,944 | — | — |
| 2000-01-13 | $61.00 | $61.00 | 4,231 | — | — |
| 2000-01-12 | $58.00 | $58.00 | 3,494 | — | — |
| 2000-01-11 | $56.00 | $56.00 | 4,838 | — | — |
| 2000-01-10 | $56.00 | $56.00 | 6,438 | — | — |
| 2000-01-07 | $52.00 | $52.00 | 1,069 | — | — |
| 2000-01-06 | $54.00 | $54.00 | 8,575 | — | — |
| 2000-01-05 | $51.00 | $51.00 | 2,100 | — | — |
| 2000-01-04 | $51.50 | $51.50 | 3,600 | — | — |
| 2000-01-03 | $52.00 | $52.00 | 450 | — | — |